共同ピーアールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 2,308 | 2,504 | 2,210 | 2,328 | +120 | +5.4% | 186,700 |
| 2018/02/16 | 2,208 | 2,208 | 2,208 | 2,208 | +400 | +22.1% | 12,400 |
| 2018/02/15 | 1,783 | 1,849 | 1,760 | 1,808 | +65 | +3.7% | 9,100 |
| 2018/02/14 | 1,787 | 1,875 | 1,704 | 1,743 | +196 | +12.7% | 29,800 |
| 2018/02/13 | 1,515 | 1,549 | 1,470 | 1,547 | +30 | +2% | 3,800 |
| 2018/02/09 | 1,371 | 1,517 | 1,371 | 1,517 | -4 | -0.3% | 6,000 |
| 2018/02/08 | 1,473 | 1,524 | 1,470 | 1,521 | +41 | +2.8% | 1,800 |
| 2018/02/07 | 1,587 | 1,590 | 1,480 | 1,480 | -49 | -3.2% | 2,500 |
| 2018/02/06 | 1,580 | 1,649 | 1,450 | 1,529 | -171 | -10.1% | 9,800 |
| 2018/02/05 | 1,725 | 1,725 | 1,645 | 1,700 | -26 | -1.5% | 1,400 |
| 2018/02/02 | 1,731 | 1,731 | 1,726 | 1,726 | -10 | -0.6% | 400 |
| 2018/02/01 | 1,730 | 1,737 | 1,690 | 1,736 | -4 | -0.2% | 1,200 |
| 2018/01/31 | 1,664 | 1,744 | 1,661 | 1,740 | -4 | -0.2% | 2,200 |
| 2018/01/30 | 1,745 | 1,745 | 1,629 | 1,744 | -16 | -0.9% | 4,600 |
| 2018/01/29 | 1,789 | 1,791 | 1,725 | 1,760 | +11 | +0.6% | 4,100 |
| 2018/01/26 | 1,734 | 1,785 | 1,680 | 1,749 | +15 | +0.9% | 4,900 |
| 2018/01/25 | 1,710 | 1,735 | 1,690 | 1,734 | +34 | +2% | 1,400 |
| 2018/01/24 | 1,660 | 1,700 | 1,635 | 1,700 | +1 | +0.1% | 6,700 |
| 2018/01/23 | 1,758 | 1,762 | 1,655 | 1,699 | -61 | -3.5% | 5,200 |
| 2018/01/22 | 1,760 | 1,760 | 1,760 | 1,760 | +9 | +0.5% | 300 |
| 2018/01/19 | 1,805 | 1,805 | 1,712 | 1,751 | -48 | -2.7% | 4,600 |
| 2018/01/18 | 1,815 | 1,815 | 1,789 | 1,799 | -3 | -0.2% | 3,600 |
| 2018/01/17 | 1,800 | 1,802 | 1,751 | 1,802 | +13 | +0.7% | 3,200 |
| 2018/01/16 | 1,750 | 1,790 | 1,707 | 1,789 | +39 | +2.2% | 3,600 |
| 2018/01/15 | 1,741 | 1,750 | 1,706 | 1,750 | +49 | +2.9% | 3,500 |
| 2018/01/12 | 1,676 | 1,735 | 1,676 | 1,701 | +49 | +3% | 4,300 |
| 2018/01/11 | 1,625 | 1,696 | 1,625 | 1,652 | +25 | +1.5% | 3,400 |
| 2018/01/10 | 1,566 | 1,665 | 1,565 | 1,627 | +46 | +2.9% | 5,100 |
| 2018/01/09 | 1,582 | 1,582 | 1,543 | 1,581 | +46 | +3% | 4,300 |
| 2018/01/05 | 1,578 | 1,584 | 1,531 | 1,535 | -10 | -0.6% | 6,600 |
| 2018/01/04 | 1,470 | 1,545 | 1,470 | 1,545 | +78 | +5.3% | 10,700 |
| 2017/12/29 | 1,429 | 1,475 | 1,405 | 1,467 | +43 | +3% | 8,900 |
| 2017/12/28 | 1,426 | 1,434 | 1,359 | 1,424 | +28 | +2% | 4,300 |
| 2017/12/27 | 1,381 | 1,396 | 1,361 | 1,396 | +45 | +3.3% | 4,200 |
| 2017/12/26 | 1,350 | 1,351 | 1,350 | 1,351 | +1 | +0.1% | 800 |
| 2017/12/25 | 1,350 | 1,364 | 1,350 | 1,350 | -19 | -1.4% | 4,400 |
| 2017/12/22 | 1,368 | 1,369 | 1,363 | 1,369 | ±0 | ±0% | 3,300 |
| 2017/12/21 | 1,367 | 1,369 | 1,367 | 1,369 | -5 | -0.4% | 3,000 |
| 2017/12/20 | 1,326 | 1,374 | 1,326 | 1,374 | +49 | +3.7% | 3,900 |
| 2017/12/19 | 1,326 | 1,326 | 1,325 | 1,325 | -16 | -1.2% | 200 |
| 2017/12/18 | 1,336 | 1,341 | 1,336 | 1,341 | ±0 | ±0% | 1,400 |
| 2017/12/15 | 1,349 | 1,379 | 1,341 | 1,341 | -23 | -1.7% | 3,500 |
| 2017/12/14 | 1,368 | 1,368 | 1,360 | 1,364 | -1 | -0.1% | 400 |
| 2017/12/13 | 1,361 | 1,365 | 1,360 | 1,365 | -6 | -0.4% | 1,100 |
| 2017/12/12 | 1,363 | 1,371 | 1,363 | 1,371 | +2 | +0.1% | 600 |
| 2017/12/11 | 1,372 | 1,372 | 1,369 | 1,369 | -3 | -0.2% | 200 |
| 2017/12/08 | 1,378 | 1,379 | 1,341 | 1,372 | +5 | +0.4% | 1,800 |
| 2017/12/07 | 1,375 | 1,375 | 1,367 | 1,367 | +17 | +1.3% | 400 |
| 2017/12/06 | 1,337 | 1,357 | 1,337 | 1,350 | -8 | -0.6% | 1,100 |
| 2017/12/05 | 1,358 | 1,358 | 1,345 | 1,358 | -1 | -0.1% | 500 |
1751～
1800
件表示中 / 3684件
類似銘柄と比較する
現在ご覧いただいている「共同ＰＲ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 共同ＰＲ | 75,500円 | +16.1% | +18.3% | 1.85% | 9.01倍 | 1.92倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| リスキル | 328,500円 | +30.4% | +62.6% | 0.00% | 16.20倍 | 6.48倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| グラッドキュ | 80,000円 | +14.9% | - | 0.00% | - | 8.98倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| ウチヤマＨＤ | 30,200円 | +1.3% | -46.8% | 3.31% | 12.22倍 | 0.47倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| 鉄人化ＨＤ | 47,900円 | +13.6% | +338.9% | 0.00% | 60.18倍 | 15.01倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
市場注目の銘柄
チャート関連のコラム
